Jiangsu Rutong Petro-Machinery historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.840	9.960	9.660	9.720	9.547	8,861,129
2022-11-03	9.630	10.100	9.550	9.780	9.606	12,665,567
2022-11-02	9.180	10.080	9.110	9.640	9.469	11,709,408
2022-11-01	9.220	9.270	8.970	9.210	9.046	7,167,808
2022-10-31	9.050	9.690	8.950	9.220	9.056	6,809,500
2022-10-28	9.590	9.610	8.950	9.000	8.840	8,761,300
2022-10-27	9.270	10.100	9.210	9.590	9.420	14,241,501
2022-10-26	9.180	9.340	9.100	9.270	9.105	4,467,200
2022-10-25	9.310	9.390	8.880	9.120	8.958	5,786,320
2022-10-24	9.370	9.500	9.260	9.340	9.174	5,582,399
2022-10-21	9.500	9.510	9.280	9.330	9.164	5,230,500
2022-10-20	9.460	9.580	9.410	9.460	9.292	6,630,799
2022-10-19	9.550	9.630	9.420	9.500	9.331	8,340,050
2022-10-18	10.190	10.250	9.490	9.620	9.449	18,681,039
2022-10-17	8.950	9.870	8.820	9.870	9.695	10,282,700
2022-10-14	8.700	9.150	8.690	8.970	8.811	4,690,596
2022-10-13	8.720	8.820	8.580	8.700	8.545	2,271,100
2022-10-12	8.510	8.730	8.370	8.700	8.545	2,832,150
2022-10-11	8.360	8.590	8.190	8.510	8.359	3,308,500
2022-10-10	8.610	8.830	8.350	8.420	8.270	3,335,500
2022-09-30	8.640	8.830	8.460	8.680	8.526	3,997,600
2022-09-29	9.230	9.260	8.680	8.680	8.526	5,857,100
2022-09-28	9.650	9.750	8.990	9.050	8.889	7,092,200
2022-09-27	8.810	9.660	8.810	9.350	9.184	7,321,300
2022-09-26	9.380	9.390	8.760	8.780	8.624	5,884,200
2022-09-23	9.670	9.940	9.360	9.400	9.233	5,683,100
2022-09-22	9.160	9.750	8.990	9.630	9.459	10,013,800
2022-09-21	9.040	9.260	8.920	9.190	9.027	2,761,800
2022-09-20	8.860	9.210	8.800	9.070	8.909	2,974,567
2022-09-19	9.100	9.160	8.690	8.740	8.585	3,649,450
2022-09-16	9.500	9.520	9.010	9.060	8.899	3,420,200
2022-09-15	9.820	9.840	9.300	9.480	9.312	4,010,800
2022-09-14	9.580	9.850	9.540	9.730	9.557	3,273,150
2022-09-13	9.880	10.010	9.700	9.720	9.547	3,878,700
2022-09-09	9.900	10.100	9.770	9.830	9.655	5,694,800
2022-09-08	9.770	10.140	9.670	9.880	9.704	8,504,400
2022-09-07	9.740	9.760	9.570	9.700	9.528	3,474,900
2022-09-06	9.790	9.820	9.540	9.710	9.537	7,421,000
2022-09-05	9.280	9.920	9.260	9.770	9.596	7,762,982
2022-09-02	8.990	9.230	8.980	9.190	9.027	3,439,800
2022-09-01	9.130	9.300	8.910	8.980	8.820	2,692,300
2022-08-31	9.510	9.560	9.100	9.130	8.968	4,197,000
2022-08-30	9.630	9.890	9.450	9.540	9.370	3,327,282
2022-08-29	9.470	9.630	9.310	9.620	9.449	3,713,000
2022-08-26	9.370	9.750	9.370	9.690	9.518	4,620,767
2022-08-25	9.420	9.600	9.230	9.550	9.380	4,078,500
2022-08-24	9.760	9.820	9.400	9.450	9.282	4,162,796
2022-08-23	9.650	9.760	9.550	9.730	9.557	2,604,800
2022-08-22	9.620	9.760	9.520	9.650	9.479	3,768,299
2022-08-19	9.900	9.990	9.590	9.630	9.459	4,911,400
2022-08-18	10.220	10.220	9.780	9.880	9.704	5,803,800
2022-08-17	9.780	10.170	9.680	10.000	9.822	7,148,482
2022-08-16	9.540	9.840	9.480	9.750	9.577	5,348,100
2022-08-15	9.400	9.820	9.390	9.550	9.380	6,373,500
2022-08-12	9.400	9.440	9.220	9.410	9.243	3,856,800
2022-08-11	9.390	9.550	9.280	9.310	9.145	3,446,400
2022-08-10	9.280	9.370	9.240	9.340	9.174	2,219,700
2022-08-09	9.190	9.420	9.100	9.300	9.135	3,533,400
2022-08-08	9.080	9.250	8.970	9.220	9.056	2,707,000
2022-08-05	8.970	9.100	8.830	9.090	8.928	3,030,700

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.1900 CNY
2022-06-01	0.1200 CNY
2021-06-16	0.1500 CNY
2020-06-19	0.1200 CNY
2019-06-27	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.